DigitalNote DigitalNote

0.010615 USD (-3.51%)
0.00000145 BTC (-0.97%)

Market Cap

73,316,190 USD
10,024 BTC

Volume (24h)

1,834,180 USD
250.78 BTC

Circulating Supply

6,906,847,847 XDN

Max Supply

8,589,869,056 XDN

Historical data for DigitalNote

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
May 26, 2018 0.010930 0.011161 0.010683 0.010702 1,100,590 75,489,300
May 25, 2018 0.011148 0.011264 0.010788 0.010946 1,194,280 77,000,100
May 24, 2018 0.010912 0.011435 0.010537 0.011121 2,086,720 75,370,300
May 23, 2018 0.011652 0.011772 0.010823 0.010932 1,970,920 80,476,400
May 22, 2018 0.012718 0.012733 0.011623 0.011643 2,010,040 87,840,600
May 21, 2018 0.013122 0.013204 0.012541 0.012735 2,179,860 90,628,800
May 20, 2018 0.012851 0.013362 0.012806 0.013175 1,941,170 88,759,100
May 19, 2018 0.013101 0.013192 0.012635 0.012839 2,214,510 90,483,600
May 18, 2018 0.012603 0.013125 0.012183 0.013083 2,475,470 87,046,300
May 17, 2018 0.012690 0.013926 0.012572 0.012594 4,193,850 87,647,800
May 16, 2018 0.013131 0.013168 0.012236 0.012678 2,661,790 90,696,200
May 15, 2018 0.013632 0.014238 0.013092 0.013124 2,433,010 94,155,300
May 14, 2018 0.014176 0.014176 0.012863 0.013684 2,999,340 97,913,600
May 13, 2018 0.013255 0.014325 0.012997 0.014154 2,411,140 91,551,300
May 12, 2018 0.013606 0.014164 0.012316 0.013190 2,671,920 93,974,600
May 11, 2018 0.016158 0.018376 0.011883 0.013785 5,711,870 111,598,000
May 10, 2018 0.018129 0.018692 0.016072 0.016072 3,915,440 125,209,000
May 09, 2018 0.017628 0.018827 0.016227 0.018209 6,018,300 121,745,000
May 08, 2018 0.016741 0.018746 0.016350 0.017511 7,607,040 115,619,000
May 07, 2018 0.017500 0.017884 0.015949 0.016718 5,504,150 120,859,000
May 06, 2018 0.019771 0.019919 0.017044 0.017496 9,529,870 136,546,000
May 05, 2018 0.016004 0.020528 0.015558 0.019875 16,891,500 110,524,000
May 04, 2018 0.014285 0.016175 0.014049 0.016083 7,354,090 98,652,700
May 03, 2018 0.013830 0.014646 0.013512 0.014293 4,383,790 95,514,000
May 02, 2018 0.013184 0.014165 0.013184 0.013903 4,445,840 90,970,500
May 01, 2018 0.013088 0.013291 0.012445 0.013237 3,335,100 90,308,700
Apr 30, 2018 0.014065 0.014065 0.012829 0.013114 4,754,970 97,044,100
Apr 29, 2018 0.014591 0.014614 0.013453 0.014044 4,060,010 100,678,000
Apr 28, 2018 0.013795 0.014779 0.013711 0.014593 4,437,280 95,178,800
Apr 27, 2018 0.013974 0.015234 0.013740 0.013924 8,104,280 96,415,400
* Earliest data in range (UTC time)
** Latest data in range (UTC time)